U.S. markets close in 3 hours 19 minutes

Velocity Financial, Inc. (VEL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
17.94+0.02 (+0.11%)
A partir del 12:00PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202417.4217.9417.3517.9417.948,358
08 may 202417.7118.4517.7117.9217.9213,100
07 may 202417.7317.9017.7117.7117.719,000
06 may 202417.0417.9317.0417.6017.6015,100
03 may 202417.6818.0016.9717.3317.3326,300
02 may 202417.3017.4216.3417.3417.3420,600
01 may 202417.3917.4517.1217.1517.158,400
30 abr 202416.8617.2516.2517.1517.1529,000
29 abr 202416.8017.4016.7316.7316.7312,600
26 abr 202416.7417.1816.7417.0117.018,300
25 abr 202417.0017.0016.7716.8716.8710,700
24 abr 202417.0117.4716.7916.8716.8713,900
23 abr 202417.0017.1916.6217.1417.1412,500
22 abr 202416.8617.0015.9616.7616.7636,700
19 abr 202415.9316.8315.9316.6316.6325,900
18 abr 202416.3916.3916.0016.0616.0617,600
17 abr 202416.4616.4615.7016.1116.119,200
16 abr 202416.0416.3016.0416.3016.309,500
15 abr 202416.3717.0116.1416.2416.2410,700
12 abr 202416.1916.6815.9716.4816.4816,200
11 abr 202415.9616.5015.8516.2216.2226,800
10 abr 202416.7116.8215.6916.2216.2264,200
09 abr 202417.3417.4216.8016.9516.9524,200
08 abr 202417.2817.2816.7517.1417.1417,900
05 abr 202416.5817.0116.5416.8216.8216,100
04 abr 202416.9617.5916.6217.0617.0641,100
03 abr 202417.5917.8616.9117.2317.2318,300
02 abr 202417.5017.5716.8417.5717.5715,000
01 abr 202418.7618.7616.9617.5017.5019,200
28 mar 202418.1518.4717.8918.0018.0036,300
27 mar 202418.3918.8217.9618.2318.2321,300
26 mar 202417.5818.4017.5818.1918.199,700
25 mar 202418.2718.2716.6117.5717.5729,400
22 mar 202418.5019.0817.7218.0018.0029,900
21 mar 202417.6418.5017.5818.4918.4918,500
20 mar 202417.8817.8817.2217.7317.7317,700
19 mar 202418.1418.1417.5917.6017.609,400
18 mar 202417.5018.8017.1018.2418.2437,500
15 mar 202416.8517.5016.8517.3017.3043,300
14 mar 202416.7117.5016.2917.2317.2324,900
13 mar 202416.9916.9916.8316.8316.836,600
12 mar 202417.0517.5016.5716.7816.7815,200
11 mar 202417.0917.2016.8317.0317.0320,600
08 mar 202417.0017.2516.4416.7316.7348,700
07 mar 202416.1716.4816.0316.0816.089,400
06 mar 202415.8216.2415.7816.0616.066,400
05 mar 202416.0016.0415.6016.0116.0110,900
04 mar 202416.0316.2315.9216.1416.147,600
01 mar 202416.0516.6016.0316.2216.226,300
29 feb 202416.2416.5116.0516.3516.3517,400
28 feb 202415.6516.5115.6515.9615.965,600
27 feb 202415.9716.5615.7815.9515.957,500
26 feb 202416.1716.2315.6916.0416.045,000
23 feb 202414.8816.8314.8816.1716.179,000
22 feb 202415.5615.9515.5615.7215.7215,700
21 feb 202415.4515.8915.4515.6615.668,800
20 feb 202415.6416.2915.3415.6815.6815,400
16 feb 202416.6616.6615.5715.9415.9410,800
15 feb 202415.5317.2315.5316.5716.5718,100
14 feb 202415.9716.1715.4216.0116.018,100
13 feb 202415.3415.7815.3415.6615.6619,700
12 feb 202416.0016.0715.6715.6715.6723,600
09 feb 202415.8216.1215.8215.8215.8212,300
08 feb 202415.8515.8615.8015.8215.829,700
07 feb 202415.8315.9715.7715.8315.837,400
06 feb 202415.8316.1715.6515.9015.905,400
05 feb 202415.3116.0114.5115.8915.8913,000
02 feb 202415.5716.2015.4915.4915.4912,200
01 feb 202415.7515.9015.7215.9015.9010,800
31 ene 202415.9316.2815.7515.7515.7517,900
30 ene 202416.4516.5015.7515.7615.7613,000
29 ene 202415.8116.1915.8116.1016.107,800
26 ene 202416.2916.2915.7515.9915.994,800
25 ene 202416.1416.1415.8516.0216.026,800
24 ene 202416.2416.2415.6515.7815.7811,200
23 ene 202416.1516.3915.8615.8615.8610,100
22 ene 202416.0316.7015.6215.9915.9919,500
19 ene 202415.9016.0015.8715.8715.877,900
18 ene 202415.9216.0015.6815.6915.6916,500
17 ene 202415.4715.9115.4015.7015.709,400
16 ene 202415.6216.2215.3215.8415.8444,700
12 ene 202416.1016.3515.9816.0216.0233,200
11 ene 202416.1916.2515.6115.9615.9614,200
10 ene 202415.5016.2515.4415.9815.9834,100
09 ene 202415.1016.1913.7815.7115.7114,600
08 ene 202415.6815.9315.3815.5315.5316,100
05 ene 202414.8615.6014.8615.4315.4311,500
04 ene 202415.7615.8415.0215.0715.0741,700
03 ene 202415.9216.2015.2715.7315.7321,300
02 ene 202416.7117.2116.2216.2716.2728,200
29 dic 202316.7617.3016.1917.2217.22133,500
28 dic 202316.7916.9916.4516.5316.5315,800
27 dic 202315.8116.7315.6216.5816.5811,200
26 dic 202316.3016.9016.1916.4216.4214,900
22 dic 202316.5016.7015.8115.9915.9914,500
21 dic 202315.7916.5015.7416.3616.3619,500
20 dic 202315.7016.7015.5315.8015.8018,200
19 dic 202315.6416.7315.6416.0016.0027,400
18 dic 202315.7316.1315.1815.7915.7920,900
15 dic 202317.0017.0014.8715.8515.85148,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...